[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KR":3,"homepage-market-summary":36,"stock-options-KR":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"KR","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"The Kroger Co.","NYSE",null,"RETAIL-GROCERY STORES","Founded in 1883, Kroger is the largest pure-play supermarket operator in the United States, operating roughly 2,700 stores across more than 30 banners. Kroger's business is primarily grocery-led (roughly 79% of sales), spanning fresh food and private-label offerings, complemented by fuel centers (9%) and pharmacies (12%). The firm also generates income from advertising, data analytics, and manufacturing.","403,000","Cincinnati, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},2.654,1.56,"Quarterly","2026-11-16",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},58.78,58.84,58.96,58.32,59.03,-0.25,-0.42,5733470.634551,66313,58.6713,76.58,54.15,6817851.232960195,20.6,12541,{"status":37,"indices":38,"watchlist":81,"sectors":103,"benchmarks":158},"success",[39,47,54,61,68,74],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":44,"is_up":45,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":45,"sparkline":80,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":45,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":14,"sparkline":95,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":45,"sparkline":102,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":45},"Technology","XLK",0.56,200.93,{"name":110,"etf":111,"change":112,"price":113,"is_up":45},"Financials","XLF",0.73,53.88,{"name":115,"etf":116,"change":117,"price":118,"is_up":45},"Healthcare","XLV",0.72,167.37,{"name":120,"etf":121,"change":122,"price":123,"is_up":45},"Consumer Cycl","XLY",0.35,110.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":45},"Consumer Staples","XLP",0.63,81.04,{"name":130,"etf":131,"change":132,"price":133,"is_up":45},"Energy","XLE",0.99,63.44,{"name":135,"etf":136,"change":137,"price":138,"is_up":45},"Industrials","XLI",0.09,170.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":45},"Materials","XLB",1.31,49.5,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":150,"etf":151,"change":122,"price":152,"is_up":45},"Utilities","XLU",39.97,{"name":154,"etf":155,"change":156,"price":157,"is_up":45},"Comm Services","XLC",1.17,111.61,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":45},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":165,"name":166,"price":167,"change":168,"is_up":45},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":170,"name":171,"price":172,"change":173,"is_up":45},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":175,"name":176,"price":177,"change":44,"is_up":45},"IWM","iShares Russell 2000",283.39,{"status":179,"has_options":45,"symbol":4,"underlying_price":21,"selected_expiration":180,"days_to_expiration":183,"iv_index":185,"expiration_iv":185,"kpis":186,"expirations":190,"strikes":249,"updated_at":766,"task_id":9},"SUCCESS",{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",0.3,{"total_volume":187,"total_open_interest":188,"put_call_ratio":189,"implied_volatility":185},0,22701,0.1,[191,192,197,201,205,209,213,217,221,225,229,233,237,241,245],{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},{"date":193,"label":193,"type":194,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":198,"label":198,"type":182,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-10-23",17,"261023",{"date":202,"label":202,"type":182,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-10-30",24,"261030",{"date":206,"label":206,"type":182,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-11-06",31,"261106",{"date":210,"label":210,"type":182,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2026-11-13",38,"261113",{"date":214,"label":214,"type":194,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2026-11-20",45,"261120",{"date":218,"label":218,"type":194,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2026-12-18",73,"261218",{"date":222,"label":222,"type":194,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2027-01-15",101,"270115",{"date":226,"label":226,"type":194,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2027-03-19",164,"270319",{"date":230,"label":230,"type":194,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2027-04-16",192,"270416",{"date":234,"label":234,"type":194,"days_to_expiration":235,"dte":235,"compact":236,"implied_volatility":9},"2027-06-17",254,"270617",{"date":238,"label":238,"type":194,"days_to_expiration":239,"dte":239,"compact":240,"implied_volatility":9},"2027-09-17",346,"270917",{"date":242,"label":242,"type":194,"days_to_expiration":243,"dte":243,"compact":244,"implied_volatility":9},"2028-01-21",472,"280121",{"date":246,"label":246,"type":194,"days_to_expiration":247,"dte":247,"compact":248,"implied_volatility":9},"2029-01-19",836,"290119",[250,266,277,290,301,313,324,337,352,369,387,405,424,447,469,492,517,543,565,591,610,631,651,666,680,693,701,710,719,729,738,747,756],{"strike":251,"call":252,"put":260,"callItm":45,"putItm":14,"isAtm":14},40,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":256,"change":187,"changePercent":9,"volume":187,"openInterest":183,"open_interest":183,"iv":257,"implied_volatility":257,"delta":258,"gamma":187,"theta":187,"vega":187,"rho":259,"in_the_money":45},"KR    261009C00040000",18.1,20.5,18.9,0.1968,1,0.003668,{"contract_symbol":261,"symbol":261,"bid":187,"ask":262,"last":263,"change":187,"changePercent":9,"volume":187,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"KR    261009P00040000",1.53,0.43,5,0.342,{"strike":215,"call":267,"put":274,"callItm":45,"putItm":14,"isAtm":14},{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":271,"change":187,"changePercent":9,"volume":187,"openInterest":258,"open_interest":258,"iv":272,"implied_volatility":272,"delta":258,"gamma":187,"theta":187,"vega":187,"rho":273,"in_the_money":45},"KR    261009C00045000",13.25,14.65,13.6,0.1973,0.004127,{"contract_symbol":275,"symbol":275,"bid":187,"ask":87,"last":276,"change":187,"changePercent":9,"volume":187,"openInterest":258,"open_interest":258,"iv":265,"implied_volatility":265,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"KR    261009P00045000",0.79,{"strike":278,"call":279,"put":285,"callItm":45,"putItm":14,"isAtm":14},46,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":283,"change":187,"changePercent":9,"volume":187,"openInterest":258,"open_interest":258,"iv":257,"implied_volatility":257,"delta":258,"gamma":187,"theta":187,"vega":187,"rho":284,"in_the_money":45},"KR    261009C00046000",12.3,12.95,13.07,0.004218,{"contract_symbol":286,"symbol":286,"bid":187,"ask":287,"last":173,"change":187,"changePercent":9,"volume":187,"openInterest":288,"open_interest":288,"iv":289,"implied_volatility":289,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"KR    261009P00046000",1.2,2,0.3483,{"strike":291,"call":292,"put":298,"callItm":45,"putItm":14,"isAtm":14},47,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":296,"change":187,"changePercent":9,"volume":187,"openInterest":258,"open_interest":258,"iv":257,"implied_volatility":257,"delta":258,"gamma":187,"theta":187,"vega":187,"rho":297,"in_the_money":45},"KR    261009C00047000",11.05,12.05,12.15,0.00431,{"contract_symbol":299,"symbol":299,"bid":187,"ask":300,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":265,"implied_volatility":265,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"KR    261009P00047000",1.55,{"strike":302,"call":303,"put":310,"callItm":45,"putItm":14,"isAtm":14},48,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":307,"change":187,"changePercent":9,"volume":187,"openInterest":308,"open_interest":308,"iv":257,"implied_volatility":257,"delta":258,"gamma":187,"theta":187,"vega":187,"rho":309,"in_the_money":45},"KR    261009C00048000",10.2,11.4,10.8,11,0.004401,{"contract_symbol":311,"symbol":311,"bid":187,"ask":17,"last":312,"change":187,"changePercent":9,"volume":187,"openInterest":288,"open_interest":288,"iv":265,"implied_volatility":265,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"KR    261009P00048000",0.22,{"strike":314,"call":315,"put":320,"callItm":45,"putItm":14,"isAtm":14},49,{"contract_symbol":316,"symbol":316,"bid":317,"ask":195,"last":318,"change":187,"changePercent":9,"volume":187,"openInterest":195,"open_interest":195,"iv":272,"implied_volatility":272,"delta":258,"gamma":187,"theta":187,"vega":187,"rho":319,"in_the_money":45},"KR    261009C00049000",9.05,9.85,0.004494,{"contract_symbol":321,"symbol":321,"bid":187,"ask":79,"last":322,"change":187,"changePercent":9,"volume":187,"openInterest":323,"open_interest":323,"iv":289,"implied_volatility":289,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"KR    261009P00049000",0.04,21,{"strike":325,"call":326,"put":332,"callItm":45,"putItm":14,"isAtm":14},50,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":330,"change":187,"changePercent":9,"volume":187,"openInterest":183,"open_interest":183,"iv":257,"implied_volatility":257,"delta":258,"gamma":187,"theta":187,"vega":187,"rho":331,"in_the_money":45},"KR    261009C00050000",8.3,8.9,8.45,0.004585,{"contract_symbol":333,"symbol":333,"bid":187,"ask":334,"last":137,"change":187,"changePercent":9,"volume":187,"openInterest":335,"open_interest":335,"iv":265,"implied_volatility":265,"delta":187,"gamma":336,"theta":187,"vega":187,"rho":187,"in_the_money":14},"KR    261009P00050000",0.06,14,0.000001,{"strike":338,"call":339,"put":345,"callItm":45,"putItm":14,"isAtm":14},51,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":343,"change":187,"changePercent":9,"volume":187,"openInterest":183,"open_interest":183,"iv":272,"implied_volatility":272,"delta":258,"gamma":187,"theta":187,"vega":187,"rho":344,"in_the_money":45},"KR    261009C00051000",7.4,8,7.6,0.004677,{"contract_symbol":346,"symbol":346,"bid":187,"ask":347,"last":189,"change":187,"changePercent":9,"volume":187,"openInterest":342,"open_interest":342,"iv":265,"implied_volatility":265,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":187,"in_the_money":14},"KR    261009P00051000",1.52,-0.000006,0.000015,-0.000008,0.000002,{"strike":353,"call":354,"put":361,"callItm":45,"putItm":14,"isAtm":14},52,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":358,"change":187,"changePercent":9,"volume":187,"openInterest":359,"open_interest":359,"iv":257,"implied_volatility":257,"delta":258,"gamma":187,"theta":187,"vega":187,"rho":360,"in_the_money":45},"KR    261009C00052000",6.3,7.05,6.59,6,0.004768,{"contract_symbol":362,"symbol":362,"bid":187,"ask":347,"last":334,"change":187,"changePercent":9,"volume":187,"openInterest":363,"open_interest":363,"iv":289,"implied_volatility":289,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":14},"KR    261009P00052000",20,-0.000103,0.000207,-0.000119,0.000023,-0.000001,{"strike":370,"call":371,"put":378,"callItm":45,"putItm":14,"isAtm":14},53,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":375,"change":187,"changePercent":9,"volume":187,"openInterest":376,"open_interest":376,"iv":257,"implied_volatility":257,"delta":258,"gamma":187,"theta":187,"vega":187,"rho":377,"in_the_money":45},"KR    261009C00053000",5.4,6.15,5.78,7,0.00486,{"contract_symbol":379,"symbol":379,"bid":187,"ask":347,"last":380,"change":187,"changePercent":9,"volume":187,"openInterest":381,"open_interest":381,"iv":265,"implied_volatility":265,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":14},"KR    261009P00053000",0.02,89,-0.000693,0.001248,-0.000691,0.000135,-0.000004,{"strike":388,"call":389,"put":397,"callItm":45,"putItm":14,"isAtm":14},54,{"contract_symbol":390,"symbol":390,"bid":391,"ask":359,"last":392,"change":187,"changePercent":9,"volume":187,"openInterest":359,"open_interest":359,"iv":257,"implied_volatility":257,"delta":393,"gamma":394,"theta":395,"vega":336,"rho":396,"in_the_money":45},"KR    261009C00054000",4.25,4.6,0.999997,0.000012,-0.000002,0.004952,{"contract_symbol":398,"symbol":398,"bid":187,"ask":262,"last":334,"change":187,"changePercent":9,"volume":187,"openInterest":399,"open_interest":399,"iv":265,"implied_volatility":265,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":14},"KR    261009P00054000",30,-0.00431,0.006574,-0.003643,0.000713,-0.000023,{"strike":406,"call":407,"put":417,"callItm":45,"putItm":14,"isAtm":14},55,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":411,"change":187,"changePercent":9,"volume":187,"openInterest":376,"open_interest":376,"iv":272,"implied_volatility":272,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":45},"KR    261009C00055000",3.25,4,3.67,0.999817,0.000629,-0.000116,0.000039,0.005043,{"contract_symbol":418,"symbol":418,"bid":187,"ask":189,"last":380,"change":187,"changePercent":9,"volume":187,"openInterest":419,"open_interest":419,"iv":289,"implied_volatility":289,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":414,"in_the_money":14},"KR    261009P00055000",64,-0.02118,0.025908,-0.014885,0.002863,{"strike":425,"call":426,"put":436,"callItm":45,"putItm":14,"isAtm":14},56,{"contract_symbol":427,"symbol":427,"bid":428,"ask":183,"last":429,"change":187,"changePercent":9,"volume":187,"openInterest":258,"open_interest":258,"iv":430,"implied_volatility":430,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":45},"KR    261009C00056000",2.42,2.69,0.2102,0.992865,0.016736,-0.003504,0.001116,0.005096,{"contract_symbol":437,"symbol":437,"bid":187,"ask":438,"last":439,"change":187,"changePercent":9,"volume":187,"openInterest":440,"open_interest":440,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":14},"KR    261009P00056000",0.08,0.07,526,0.2906,-0.037571,0.050033,-0.020009,0.004612,-0.000205,{"strike":448,"call":449,"put":460,"callItm":45,"putItm":14,"isAtm":45},57,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":453,"change":187,"changePercent":9,"volume":187,"openInterest":308,"open_interest":308,"iv":454,"implied_volatility":454,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":45},"KR    261009C00057000",0.8,2.99,2.84,0.1867,0.961382,0.079633,-0.013147,0.004717,0.005017,{"contract_symbol":461,"symbol":461,"bid":189,"ask":173,"last":78,"change":187,"changePercent":9,"volume":187,"openInterest":462,"open_interest":462,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":14},"KR    261009P00057000",349,0.2932,-0.128476,0.127067,-0.051726,0.011818,-0.000703,{"strike":470,"call":471,"put":481,"callItm":45,"putItm":14,"isAtm":45},58,{"contract_symbol":472,"symbol":472,"bid":117,"ask":473,"last":474,"change":187,"changePercent":9,"volume":187,"openInterest":388,"open_interest":388,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":45},"KR    261009C00058000",1.36,1.28,0.1908,0.781535,0.274363,-0.047318,0.016611,0.004128,{"contract_symbol":482,"symbol":482,"bid":187,"ask":483,"last":484,"change":187,"changePercent":9,"volume":187,"openInterest":485,"open_interest":485,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":14},"KR    261009P00058000",2.23,0.4,161,0.305,-0.310173,0.205445,-0.090488,0.019876,-0.001705,{"strike":493,"call":494,"put":505,"callItm":14,"putItm":45,"isAtm":45},59,{"contract_symbol":495,"symbol":495,"bid":173,"ask":496,"last":497,"change":187,"changePercent":9,"volume":187,"openInterest":498,"open_interest":498,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":14},"KR    261009C00059000",0.58,0.52,831,0.1985,0.43988,0.352822,-0.065821,0.022215,0.002339,{"contract_symbol":506,"symbol":506,"bid":507,"ask":508,"last":509,"change":187,"changePercent":9,"volume":187,"openInterest":510,"open_interest":510,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":45},"KR    261009P00059000",0.5,1.25,0.85,752,0.2925,-0.537865,0.241003,-0.097692,0.02237,-0.00297,{"strike":518,"call":519,"put":531,"callItm":14,"putItm":45,"isAtm":45},60,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":523,"change":187,"changePercent":9,"volume":187,"openInterest":524,"open_interest":524,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":14},"KR    261009C00060000",0.15,0.25,0.23,9216,0.2604,0.216514,0.200009,-0.064247,0.016525,0.001151,{"contract_symbol":532,"symbol":532,"bid":533,"ask":534,"last":535,"change":187,"changePercent":9,"volume":187,"openInterest":536,"open_interest":536,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":45},"KR    261009P00060000",0.34,1.85,1.75,69,0.2022,-0.845252,0.209028,-0.040467,0.013407,-0.004676,{"strike":544,"call":545,"put":554,"callItm":14,"putItm":45,"isAtm":45},61,{"contract_symbol":546,"symbol":546,"bid":334,"ask":137,"last":438,"change":187,"changePercent":9,"volume":187,"openInterest":547,"open_interest":547,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":14},"KR    261009C00061000",9281,0.2956,0.1018,0.106775,-0.044193,0.010015,0.000542,{"contract_symbol":555,"symbol":555,"bid":556,"ask":557,"last":558,"change":187,"changePercent":9,"volume":187,"openInterest":264,"open_interest":264,"iv":559,"implied_volatility":559,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":45},"KR    261009P00061000",2.05,3.65,1.45,0.1164,-0.999443,0.002995,-0.000192,0.000111,-0.005591,{"strike":566,"call":567,"put":579,"callItm":14,"putItm":45,"isAtm":14},62,{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":571,"change":187,"changePercent":9,"volume":187,"openInterest":572,"open_interest":572,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":14},"KR    261009C00062000",0.01,0.05,0.03,200,0.2879,0.028982,0.040772,-0.016008,0.003724,0.000155,{"contract_symbol":580,"symbol":580,"bid":581,"ask":582,"last":583,"change":187,"changePercent":9,"volume":187,"openInterest":584,"open_interest":584,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":45},"KR    261009P00062000",2.31,4.8,2.57,16,0.1578,-0.999747,0.001061,-0.000125,0.000053,-0.005684,{"strike":592,"call":593,"put":602,"callItm":14,"putItm":45,"isAtm":14},63,{"contract_symbol":594,"symbol":594,"bid":187,"ask":569,"last":569,"change":187,"changePercent":9,"volume":187,"openInterest":595,"open_interest":595,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":14},"KR    261009C00063000",291,0.291,0.007141,0.012102,-0.004853,0.001117,0.000038,{"contract_symbol":603,"symbol":603,"bid":604,"ask":605,"last":288,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":173,"implied_volatility":173,"delta":606,"gamma":607,"theta":608,"vega":601,"rho":609,"in_the_money":45},"KR    261009P00063000",3.8,5.5,-0.999824,0.000595,-0.000113,-0.005776,{"strike":419,"call":611,"put":620,"callItm":14,"putItm":45,"isAtm":14},{"contract_symbol":612,"symbol":612,"bid":187,"ask":380,"last":569,"change":187,"changePercent":9,"volume":187,"openInterest":613,"open_interest":613,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":14},"KR    261009C00064000",305,0.3393,0.004924,0.007463,-0.00407,0.000803,0.000026,{"contract_symbol":621,"symbol":621,"bid":622,"ask":623,"last":624,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":45},"KR    261009P00064000",4.7,6.5,5.53,0.2402,-0.999873,0.000366,-0.0001,0.000028,-0.005868,{"strike":632,"call":633,"put":642,"callItm":14,"putItm":45,"isAtm":14},65,{"contract_symbol":634,"symbol":634,"bid":187,"ask":380,"last":334,"change":187,"changePercent":9,"volume":187,"openInterest":635,"open_interest":635,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":14},"KR    261009C00065000",167,0.3394,0.001114,0.001945,-0.001061,0.000209,0.000006,{"contract_symbol":643,"symbol":643,"bid":264,"ask":644,"last":645,"change":187,"changePercent":9,"volume":187,"openInterest":258,"open_interest":258,"iv":646,"implied_volatility":646,"delta":647,"gamma":648,"theta":649,"vega":351,"rho":650,"in_the_money":45},"KR    261009P00065000",7.75,6.45,0.2404,-0.999992,0.000025,-0.000007,-0.005961,{"strike":652,"call":653,"put":660,"callItm":14,"putItm":45,"isAtm":14},66,{"contract_symbol":654,"symbol":654,"bid":187,"ask":347,"last":569,"change":187,"changePercent":9,"volume":187,"openInterest":655,"open_interest":655,"iv":636,"implied_volatility":636,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":336,"in_the_money":14},"KR    261009C00066000",77,0.00021,0.000414,-0.000226,0.000045,{"contract_symbol":661,"symbol":661,"bid":359,"ask":662,"last":663,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":625,"implied_volatility":625,"delta":664,"gamma":336,"theta":187,"vega":187,"rho":665,"in_the_money":45},"KR    261009P00066000",9.3,5.94,-1,-0.006052,{"strike":667,"call":668,"put":676,"callItm":14,"putItm":45,"isAtm":14},67,{"contract_symbol":669,"symbol":669,"bid":187,"ask":79,"last":670,"change":187,"changePercent":9,"volume":187,"openInterest":671,"open_interest":671,"iv":636,"implied_volatility":636,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":187,"in_the_money":14},"KR    261009C00067000",0.39,33,0.000033,0.000073,-0.00004,0.000008,{"contract_symbol":677,"symbol":677,"bid":357,"ask":678,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":625,"implied_volatility":625,"delta":664,"gamma":187,"theta":187,"vega":187,"rho":679,"in_the_money":45},"KR    261009P00067000",10.4,-0.006144,{"strike":681,"call":682,"put":689,"callItm":14,"putItm":45,"isAtm":14},68,{"contract_symbol":683,"symbol":683,"bid":187,"ask":684,"last":685,"change":187,"changePercent":9,"volume":187,"openInterest":686,"open_interest":686,"iv":614,"implied_volatility":614,"delta":687,"gamma":688,"theta":348,"vega":336,"rho":187,"in_the_money":14},"KR    261009C00068000",1.57,0.33,18,0.000004,0.000011,{"contract_symbol":690,"symbol":690,"bid":328,"ask":691,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":646,"implied_volatility":646,"delta":664,"gamma":187,"theta":187,"vega":187,"rho":692,"in_the_money":45},"KR    261009P00068000",10.85,-0.006236,{"strike":536,"call":694,"put":697,"callItm":14,"putItm":45,"isAtm":14},{"contract_symbol":695,"symbol":695,"bid":187,"ask":696,"last":438,"change":187,"changePercent":9,"volume":187,"openInterest":199,"open_interest":199,"iv":636,"implied_volatility":636,"delta":187,"gamma":336,"theta":368,"vega":187,"rho":187,"in_the_money":14},"KR    261009C00069000",1.97,{"contract_symbol":698,"symbol":698,"bid":662,"ask":699,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":625,"implied_volatility":625,"delta":664,"gamma":187,"theta":187,"vega":187,"rho":700,"in_the_money":45},"KR    261009P00069000",11.85,-0.006327,{"strike":702,"call":703,"put":705,"callItm":14,"putItm":45,"isAtm":14},70,{"contract_symbol":704,"symbol":704,"bid":187,"ask":473,"last":569,"change":187,"changePercent":9,"volume":187,"openInterest":288,"open_interest":288,"iv":614,"implied_volatility":614,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"KR    261009C00070000",{"contract_symbol":706,"symbol":706,"bid":707,"ask":708,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":625,"implied_volatility":625,"delta":664,"gamma":187,"theta":187,"vega":187,"rho":709,"in_the_money":45},"KR    261009P00070000",10.05,12.85,-0.006419,{"strike":711,"call":712,"put":715,"callItm":14,"putItm":45,"isAtm":14},71,{"contract_symbol":713,"symbol":713,"bid":187,"ask":79,"last":714,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":636,"implied_volatility":636,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"KR    261009C00071000",0.61,{"contract_symbol":716,"symbol":716,"bid":294,"ask":271,"last":717,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":646,"implied_volatility":646,"delta":664,"gamma":187,"theta":187,"vega":187,"rho":718,"in_the_money":45},"KR    261009P00071000",12.32,-0.006511,{"strike":720,"call":721,"put":723,"callItm":14,"putItm":45,"isAtm":14},72,{"contract_symbol":722,"symbol":722,"bid":187,"ask":347,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":636,"implied_volatility":636,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"KR    261009C00072000",{"contract_symbol":724,"symbol":724,"bid":725,"ask":726,"last":727,"change":187,"changePercent":9,"volume":187,"openInterest":183,"open_interest":183,"iv":625,"implied_volatility":625,"delta":664,"gamma":187,"theta":187,"vega":187,"rho":728,"in_the_money":45},"KR    261009P00072000",12,14.55,13.27,-0.006602,{"strike":219,"call":730,"put":733,"callItm":14,"putItm":45,"isAtm":14},{"contract_symbol":731,"symbol":731,"bid":187,"ask":732,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":636,"implied_volatility":636,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"KR    261009C00073000",1.35,{"contract_symbol":734,"symbol":734,"bid":735,"ask":736,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":625,"implied_volatility":625,"delta":664,"gamma":187,"theta":187,"vega":187,"rho":737,"in_the_money":45},"KR    261009P00073000",13,15.55,-0.006694,{"strike":739,"call":740,"put":742,"callItm":14,"putItm":45,"isAtm":14},75,{"contract_symbol":741,"symbol":741,"bid":187,"ask":684,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":636,"implied_volatility":636,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"KR    261009C00075000",{"contract_symbol":743,"symbol":743,"bid":744,"ask":745,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":625,"implied_volatility":625,"delta":664,"gamma":187,"theta":187,"vega":187,"rho":746,"in_the_money":45},"KR    261009P00075000",14.8,18.4,-0.006877,{"strike":748,"call":749,"put":751,"callItm":14,"putItm":45,"isAtm":14},80,{"contract_symbol":750,"symbol":750,"bid":187,"ask":535,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":614,"implied_volatility":614,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"KR    261009C00080000",{"contract_symbol":752,"symbol":752,"bid":753,"ask":754,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":646,"implied_volatility":646,"delta":664,"gamma":187,"theta":187,"vega":187,"rho":755,"in_the_money":45},"KR    261009P00080000",19.6,23.4,-0.007337,{"strike":757,"call":758,"put":761,"callItm":14,"putItm":45,"isAtm":14},85,{"contract_symbol":759,"symbol":759,"bid":187,"ask":760,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":636,"implied_volatility":636,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"KR    261009C00085000",2.13,{"contract_symbol":762,"symbol":762,"bid":763,"ask":764,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":625,"implied_volatility":625,"delta":664,"gamma":187,"theta":187,"vega":187,"rho":765,"in_the_money":45},"KR    261009P00085000",24.8,28.4,-0.007794,"2026-10-06T12:23:41.871569+00:00"]